Zhejiang Communications Technology Co., Ltd. (SHE:002061)
China · Delayed Price · Currency is CNY 3.500
-0.070 (-1.96%)
Jul 24, 2026, 3:04 PM CST
SHE:002061 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.57 | 3.60 | 3.50 | 3.50 | 3.50 | -1.96% | 13,448,150 |
| Jul 23, 2026 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 0.56% | 12,208,380 |
| Jul 22, 2026 | 3.60 | 3.60 | 3.49 | 3.55 | 3.55 | -1.66% | 24,071,520 |
| Jul 21, 2026 | 3.61 | 3.67 | 3.59 | 3.61 | 3.61 | - | 25,145,680 |
| Jul 20, 2026 | 3.59 | 3.67 | 3.57 | 3.61 | 3.61 | 0.56% | 21,786,285 |
| Jul 17, 2026 | 3.60 | 3.67 | 3.59 | 3.59 | 3.59 | -0.28% | 21,142,350 |
| Jul 16, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | - | 14,582,659 |
| Jul 15, 2026 | 3.54 | 3.61 | 3.53 | 3.60 | 3.60 | 1.69% | 13,944,040 |
| Jul 14, 2026 | 3.54 | 3.59 | 3.52 | 3.54 | 3.54 | - | 15,537,080 |
| Jul 13, 2026 | 3.51 | 3.57 | 3.49 | 3.54 | 3.54 | 0.85% | 15,508,520 |
| Jul 10, 2026 | 3.52 | 3.53 | 3.44 | 3.51 | 3.51 | - | 11,897,700 |
| Jul 9, 2026 | 3.53 | 3.57 | 3.50 | 3.51 | 3.51 | -1.13% | 12,335,328 |
| Jul 8, 2026 | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | 0.85% | 12,022,300 |
| Jul 7, 2026 | 3.58 | 3.59 | 3.47 | 3.52 | 3.52 | -1.95% | 13,602,310 |
| Jul 6, 2026 | 3.57 | 3.60 | 3.51 | 3.59 | 3.59 | 0.56% | 15,457,660 |
| Jul 3, 2026 | 3.41 | 3.60 | 3.40 | 3.57 | 3.57 | 5.00% | 29,771,466 |
| Jul 2, 2026 | 3.35 | 3.42 | 3.34 | 3.40 | 3.40 | 1.49% | 17,299,620 |
| Jul 1, 2026 | 3.30 | 3.38 | 3.27 | 3.35 | 3.35 | 1.52% | 16,329,190 |
| Jun 30, 2026 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | -1.49% | 12,263,500 |
| Jun 29, 2026 | 3.33 | 3.37 | 3.26 | 3.35 | 3.35 | 0.60% | 16,541,372 |
| Jun 26, 2026 | 3.42 | 3.42 | 3.32 | 3.33 | 3.33 | -2.35% | 15,260,980 |
| Jun 25, 2026 | 3.45 | 3.47 | 3.39 | 3.41 | 3.41 | -1.73% | 14,096,394 |
| Jun 24, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.70% | 13,819,544 |
| Jun 23, 2026 | 3.48 | 3.56 | 3.48 | 3.53 | 3.53 | 0.86% | 13,326,660 |
| Jun 22, 2026 | 3.46 | 3.50 | 3.39 | 3.50 | 3.50 | 1.16% | 15,308,381 |
| Jun 18, 2026 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -1.98% | 12,500,270 |
| Jun 17, 2026 | 3.55 | 3.56 | 3.50 | 3.53 | 3.53 | -0.84% | 14,246,600 |
| Jun 16, 2026 | 3.63 | 3.65 | 3.55 | 3.56 | 3.56 | -2.20% | 17,000,080 |
| Jun 15, 2026 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | 0.55% | 17,861,510 |
| Jun 12, 2026 | 3.59 | 3.67 | 3.58 | 3.62 | 3.62 | 1.12% | 26,468,220 |
| Jun 11, 2026 | 3.55 | 3.63 | 3.54 | 3.58 | 3.58 | - | 21,775,650 |
| Jun 10, 2026 | 3.48 | 3.59 | 3.45 | 3.58 | 3.58 | 2.29% | 23,109,270 |
| Jun 9, 2026 | 3.46 | 3.51 | 3.41 | 3.50 | 3.50 | 1.45% | 18,970,250 |
| Jun 8, 2026 | 3.47 | 3.49 | 3.39 | 3.45 | 3.45 | -1.43% | 19,712,440 |
| Jun 5, 2026 | 3.51 | 3.55 | 3.49 | 3.50 | 3.50 | -0.28% | 17,601,330 |
| Jun 4, 2026 | 3.61 | 3.63 | 3.51 | 3.51 | 3.51 | -3.04% | 20,873,670 |
| Jun 3, 2026 | 3.65 | 3.69 | 3.59 | 3.62 | 3.62 | -0.82% | 20,852,620 |
| Jun 2, 2026 | 3.69 | 3.70 | 3.62 | 3.65 | 3.65 | -1.08% | 18,868,760 |
| Jun 1, 2026 | 3.60 | 3.73 | 3.56 | 3.69 | 3.69 | 2.79% | 32,064,320 |
| May 29, 2026 | 3.59 | 3.65 | 3.57 | 3.59 | 3.59 | 0.84% | 25,258,040 |
| May 28, 2026 | 3.69 | 3.72 | 3.66 | 3.67 | 3.56 | -0.54% | 14,265,000 |
| May 27, 2026 | 3.71 | 3.75 | 3.66 | 3.69 | 3.58 | -0.81% | 14,053,280 |
| May 26, 2026 | 3.70 | 3.74 | 3.69 | 3.72 | 3.61 | 0.27% | 15,724,600 |
| May 25, 2026 | 3.70 | 3.73 | 3.68 | 3.71 | 3.60 | 0.82% | 14,511,120 |
| May 22, 2026 | 3.68 | 3.71 | 3.66 | 3.68 | 3.57 | 0.27% | 14,625,760 |
| May 21, 2026 | 3.73 | 3.76 | 3.67 | 3.67 | 3.56 | -1.08% | 14,401,560 |
| May 20, 2026 | 3.76 | 3.77 | 3.70 | 3.71 | 3.60 | -1.33% | 15,140,290 |
| May 19, 2026 | 3.73 | 3.78 | 3.73 | 3.76 | 3.65 | 0.53% | 13,565,100 |
| May 18, 2026 | 3.77 | 3.79 | 3.72 | 3.74 | 3.63 | -0.80% | 16,790,520 |
| May 15, 2026 | 3.82 | 3.82 | 3.75 | 3.77 | 3.66 | -1.05% | 17,879,240 |